Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 65.15 | 64.79 | 64.79 | 64.79 | 2,802,871 | -0.70(-1.07%) |
Dec 30, 2015 | 65.59 | 66.06 | 65.43 | 65.49 | 2,593,006 | -0.23(-0.35%) |
Dec 29, 2015 | 65.55 | 66.18 | 65.46 | 65.72 | 3,123,070 | +0.59(+0.90%) |
Dec 28, 2015 | 64.75 | 65.23 | 64.64 | 65.13 | 3,356,998 | +0.14(+0.21%) |
Dec 24, 2015 | 64.61 | 64.99 | 64.99 | 64.99 | 2,064,303 | +0.10(+0.16%) |
Dec 23, 2015 | 64.85 | 65.12 | 64.28 | 64.89 | 3,823,901 | +0.85(+1.33%) |
Dec 22, 2015 | 63.83 | 64.29 | 63.32 | 64.04 | 4,023,247 | +0.23(+0.36%) |
Dec 21, 2015 | 63.48 | 63.99 | 63.09 | 63.81 | 4,012,086 | +0.85(+1.35%) |
Dec 18, 2015 | 63.70 | 63.71 | 62.94 | 62.96 | 8,153,532 | -0.86(-1.35%) |
Dec 17, 2015 | 64.94 | 65.27 | 63.61 | 63.82 | 5,186,656 | -1.05(-1.62%) |
Dec 16, 2015 | 63.94 | 65.05 | 62.96 | 64.87 | 5,939,141 | +1.05(+1.64%) |
Dec 15, 2015 | 64.87 | 65.40 | 63.78 | 63.82 | 5,451,834 | -0.64(-0.99%) |
Dec 14, 2015 | 64.13 | 64.72 | 63.71 | 64.46 | 5,199,835 | +0.55(+0.85%) |
Dec 11, 2015 | 64.21 | 64.87 | 63.71 | 63.91 | 4,326,600 | -0.99(-1.52%) |
Dec 10, 2015 | 64.73 | 65.40 | 64.69 | 64.90 | 3,453,582 | +0.04(+0.07%) |
Dec 09, 2015 | 65.52 | 66.14 | 64.65 | 64.86 | 3,568,085 | -0.89(-1.36%) |
Dec 08, 2015 | 65.03 | 66.03 | 64.70 | 65.75 | 4,717,216 | +0.61(+0.94%) |
Dec 07, 2015 | 65.15 | 65.37 | 64.53 | 65.14 | 3,847,098 | -0.26(-0.40%) |
Dec 04, 2015 | 64.19 | 65.50 | 63.98 | 65.40 | 5,134,462 | +1.40(+2.18%) |
Dec 03, 2015 | 64.92 | 65.20 | 63.80 | 64.01 | 6,093,156 | -1.01(-1.55%) |
Dec 02, 2015 | 65.51 | 65.88 | 64.96 | 65.01 | 8,315,634 | -0.71(-1.08%) |
Dec 01, 2015 | 65.53 | 65.93 | 65.15 | 65.72 | 4,081,010 | +0.45(+0.69%) |
Nov 30, 2015 | 65.94 | 66.01 | 65.12 | 65.27 | 7,981,065 | -0.63(-0.96%) |
Nov 27, 2015 | 66.38 | 66.46 | 65.74 | 65.90 | 2,646,846 | -0.23(-0.35%) |
Nov 25, 2015 | 65.95 | 66.13 | 66.13 | 66.13 | 6,179,179 | +0.19(+0.28%) |
Nov 24, 2015 | 65.13 | 66.41 | 65.00 | 65.94 | 6,371,977 | +0.61(+0.94%) |
Nov 23, 2015 | 64.57 | 65.83 | 64.57 | 65.33 | 6,196,565 | +0.77(+1.19%) |
Nov 20, 2015 | 62.97 | 64.77 | 62.91 | 64.56 | 7,733,918 | +2.03(+3.24%) |
Nov 19, 2015 | 62.61 | 63.15 | 62.32 | 62.53 | 8,593,099 | -0.08(-0.12%) |
Nov 18, 2015 | 63.29 | 63.55 | 61.01 | 62.61 | 11,198,109 | +0.54(+0.86%) |
Nov 17, 2015 | 63.18 | 63.37 | 61.86 | 62.07 | 11,975,415 | +1.03(+1.69%) |
Nov 16, 2015 | 59.52 | 61.10 | 59.44 | 61.04 | 6,553,107 | +1.32(+2.21%) |
Nov 13, 2015 | 61.45 | 61.66 | 59.58 | 59.72 | 8,169,560 | -2.23(-3.60%) |
Nov 12, 2015 | 61.28 | 62.84 | 61.18 | 61.95 | 6,620,814 | +0.50(+0.82%) |
Nov 11, 2015 | 62.41 | 62.41 | 61.44 | 61.45 | 3,778,540 | -1.04(-1.66%) |
Nov 10, 2015 | 61.34 | 62.52 | 61.31 | 62.49 | 4,447,299 | +1.12(+1.83%) |
Nov 09, 2015 | 62.19 | 62.30 | 60.90 | 61.37 | 6,598,170 | -0.95(-1.53%) |
Nov 06, 2015 | 62.36 | 62.69 | 61.90 | 62.32 | 4,956,652 | -0.37(-0.60%) |
Nov 05, 2015 | 62.51 | 63.11 | 62.21 | 62.69 | 3,913,378 | +0.41(+0.66%) |
Nov 04, 2015 | 63.20 | 63.22 | 62.22 | 62.29 | 6,426,721 | -0.72(-1.15%) |
Nov 03, 2015 | 62.86 | 63.15 | 62.46 | 63.01 | 3,725,298 | +0.15(+0.24%) |
Nov 02, 2015 | 62.97 | 63.30 | 62.24 | 62.86 | 4,553,609 | -0.05(-0.08%) |
Oct 30, 2015 | 62.92 | 63.54 | 62.86 | 62.91 | 5,186,149 | -0.03(-0.05%) |
Oct 29, 2015 | 63.05 | 63.15 | 62.21 | 62.94 | 3,452,784 | -0.13(-0.20%) |
Oct 28, 2015 | 62.84 | 63.22 | 62.03 | 63.07 | 4,424,566 | +0.40(+0.64%) |
Oct 27, 2015 | 63.05 | 63.23 | 62.34 | 62.67 | 3,975,995 | -0.52(-0.82%) |
Oct 26, 2015 | 62.73 | 63.41 | 62.20 | 63.19 | 4,828,814 | +0.52(+0.83%) |
Oct 23, 2015 | 62.86 | 62.99 | 61.82 | 62.67 | 3,925,657 | +0.11(+0.18%) |
Oct 22, 2015 | 61.98 | 62.74 | 61.48 | 62.56 | 4,471,776 | +0.60(+0.96%) |
Oct 21, 2015 | 62.40 | 62.56 | 61.80 | 61.96 | 3,500,623 | -0.10(-0.16%) |
Oct 20, 2015 | 62.52 | 62.55 | 61.81 | 62.06 | 4,262,804 | -0.50(-0.80%) |
Oct 19, 2015 | 61.66 | 62.58 | 61.58 | 62.57 | 4,419,405 | +0.79(+1.28%) |
Oct 16, 2015 | 62.06 | 62.30 | 61.60 | 61.77 | 4,888,798 | +0.11(+0.18%) |
Oct 15, 2015 | 61.51 | 61.78 | 60.86 | 61.66 | 3,553,478 | +0.52(+0.85%) |
Oct 14, 2015 | 61.88 | 62.15 | 60.74 | 61.15 | 4,427,801 | -0.79(-1.27%) |
Oct 13, 2015 | 62.53 | 62.77 | 61.79 | 61.94 | 4,832,870 | -0.71(-1.14%) |
Oct 12, 2015 | 62.12 | 62.79 | 62.05 | 62.65 | 3,286,375 | +0.41(+0.65%) |
Oct 09, 2015 | 62.00 | 62.34 | 61.62 | 62.24 | 4,009,849 | +0.14(+0.22%) |
Oct 08, 2015 | 60.14 | 62.19 | 60.05 | 62.10 | 4,672,638 | +1.17(+1.92%) |
Oct 07, 2015 | 60.78 | 61.05 | 60.34 | 60.93 | 5,556,918 | +0.51(+0.84%) |
Oct 06, 2015 | 60.68 | 60.93 | 60.05 | 60.42 | 6,193,347 | -0.49(-0.81%) |
Oct 05, 2015 | 60.14 | 60.98 | 59.97 | 60.92 | 5,292,291 | +1.31(+2.19%) |
Oct 02, 2015 | 58.41 | 59.64 | 57.85 | 59.61 | 5,172,061 | +0.37(+0.63%) |